• Crypto Currencies
  • Exchanges
  • Markets
  • Market Cap $
  • 24h Volume $
  • BTC Dominance %
  • ETH Dominance %

Monero (XMR) historical data and Live price

monero

Monero

XMR
$ 157.20 + 1.35 % 0.00564393 BTC
MARKET CAP
2.87 B
24H VOLUME
110.294 M
CIRC.SUPPLY
18.257 M
MAX SUPPLY
Rank22
1H 0.42 %
24H 1.35 %
7D 3.52 %
EXPLORER 1
2
3
4
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)		High
(USD)		Low
(USD)		Close
(USD)		Volume
(USD)		Market Cap
(USD)
3/23/23149.055156.775148.828156.66121,513,681.452,860,043,046.24
3/22/23153.282154.814146.146149.063132,191,019.942,721,286,093.15
3/21/23151.655156.777149.584153.166107,975,687.342,796,124,773.34
3/20/23153.707155.985150.019151.58184,614,263.712,767,118,876.04
3/19/23149.411158.876149.2153.69282,942,522.532,805,588,459.86
3/18/23153.936154.657147.451149.37277,701,043.32,726,657,893.92
3/17/23149.307154.524149.283153.91187,483,307.852,809,445,109.32
3/16/23146.641149.782145.032149.32167,289,236.852,725,601,930.11
3/15/23150.134152.37142.862146.55890,334,558.22,675,114,847.66
3/14/23152.803157.93147.618150.106123,490,029.452,739,809,854.6
3/13/23150.903155.464146.13152.799106,682,973.712,788,884,087.61
3/12/23141.249151.127140.51150.90595,149,821.472,754,252,716.89
3/11/23135.301143.336133.528141.22997,614,098.472,577,594,805.7
3/10/23142.577142.577132.244135.30788,987,259.392,469,452,874.53
3/9/23143.613152.287140.82142.57687,243,144.262,602,054,979.33
3/8/23150.315151.395143.649143.64977,643,407.492,621,565,720.62
3/7/23154.012154.82148.61150.31178,897,739.382,743,095,312.21
3/6/23149.529154.033148.491154.03380,317,489.642,810,943,336.21
3/5/23146.707150.072146.393149.53552,900,174.422,728,800,114.06
3/4/23144.93147.737144.293146.69953,506,744.22,676,983,877.25
3/3/23151.065151.249141.266144.90570,335,340.942,644,194,097
3/2/23152.67153.149148.753151.07576,654,316.272,756,708,748.65
3/1/23150.283153.597150.283152.66881,021,6382,785,714,801.81
2/28/23149.839152.314149.008150.27971,567,934.62,742,063,092.75
2/27/23151.385152.221146.545149.82361,948,954.452,733,687,946.48
2/26/23149.026152.17148.405151.37659,485,307.082,761,937,516.46
2/25/23150.432151.479145.717149.03462,828,767.942,719,143,976.86
2/24/23152.025154.476149.107150.43162,755,052.82,744,570,201.16
2/23/23157.966159.54150.178152.01782,723,484.072,773,449,064.09
2/22/23159.576159.813155.97157.9669,161,124.422,881,801,138.23
2/21/23161.695163.196157.042159.57886,671,437.62,911,243,846.52
2/20/23162.118168.871160.845161.671113,695,585.072,949,366,790.22
2/19/23161.718166.235159.955161.98584,728,861.452,955,022,246.57
2/18/23159.8163.676158.836161.72764,754,844.992,950,237,651.67
2/17/23155.671161.979155.152159.81290,643,813.852,915,240,982.24
2/16/23165.594166.838155.59155.68597,953,053.272,839,887,161.3
2/15/23158.376165.598156.928165.59895,996,904.123,020,645,820.18
2/14/23155.948159.112154.444158.356105,604,606.862,888,471,806.14
2/13/23159.344161.862153.886155.95106,473,889.012,844,526,458.46
2/12/23161.495162.972158.259159.31176,572,461.182,905,756,620.55
2/11/23154.559161.592153.91161.50289,797,854.112,945,653,759.42
2/10/23152.463158.472151.728154.55499,139,498.942,818,868,910.47
2/9/23165.544168.09150.998152.46109,861,482.522,780,594,453.1
2/8/23168.089169.035163.433165.50690,876,683.733,018,469,124.69
2/7/23164.723168.207163.97168.08181,162,366.733,065,361,310.86
2/6/23166.909168.391163.599164.72167,642,544.253,004,003,797.28
2/5/23172.164173.557165.387166.95177,877,822.663,044,602,542.05
2/4/23171.788174.875170.925172.15348,843,377.133,139,404,466.76
2/3/23172.898175.347170.512171.75683,722,488.863,132,086,903.41
2/2/23177.788180.663172.616172.92586,375,656.43,153,333,597.24
2/1/23177.572178.319172.886177.81473,077,405.513,242,389,774.97
1/31/23176.022180.139171.964177.59889,898,081.343,238,389,361.05
1/30/23186.235186.735174.992176.00683,337,530.933,209,278,107.97
1/29/23185.17186.722182.376186.23772,731,469.773,395,758,783.2
1/28/23179.954186.152178.267185.213108,556,707.493,376,990,004.89
1/27/23171.619180.374167.915179.935113,831,379.773,280,687,047.4
1/26/23173.394178.127171.118171.58488,195,092.453,128,352,257.67
1/25/23172.231175.828166.495173.44378,029,913.863,162,167,117.61
1/24/23179.032179.983168.642172.2489,372,598.13,140,162,960
1/23/23177.015180.122175.391179.07479,188,405.673,264,684,150.81
1/22/23172.777181.037172.648177.02468,364,082.253,227,229,998.2
1/21/23173.516181.889171.667172.764121,595,336.13,149,504,248.5
1/20/23165.535173.505165.047173.47487,344,207.923,162,352,530.09
1/19/23162.796165.827156.985165.486114,313,475.563,016,679,483.66
1/18/23171.919174.846161.689162.82893,743,264.42,968,142,892.68
1/17/23167.805174.622165.767171.93785,230,569.743,134,117,356.97
1/16/23174.151176.803166.276167.74494,584,326.713,057,615,247.92
1/15/23175.699177.152171.824174.012105,771,855.423,171,785,290.24
1/14/23170.584187.207170.371175.798165,233,254.873,204,281,017.15
1/13/23167.01170.61164.239170.60687,475,476.993,109,563,830.6
1/12/23169.406171.174164.392167.017131,424,875.333,044,071,135.26
1/11/23161.546169.517160.339168.862106,257,251.293,077,622,485.35
1/10/23158.845162.769157.767161.5499,741,192.92,944,111,477.75
1/9/23155.653160.459155.304158.867103,423,415.72,895,320,910.96
1/8/23155.836158.639154.268155.64984,999,072.772,836,608,060.79
1/7/23155.032155.863153.755155.86253,777,922.752,840,434,526.52
1/6/23155.921158.111152.795155.08679,245,655.142,826,221,233.79
1/5/23150.79155.922150.769155.92278,049,428.342,841,385,333.57
1/4/23148.467152.489148.343150.74483,915,181.382,746,955,644.79
1/3/23147.934149.028147.629148.48848,662,135.032,705,788,606.65
1/2/23148.582149.624147.944147.94447,050,925.162,695,808,413.17
1/1/23147.31148.931146.437148.57736,453,346.892,707,283,905.23
12/31/22146.012148.408145.412147.28544,549,077.192,683,680,023.05
12/30/22145.64146.431144.419146.0266,830,281.772,660,561,482.4
12/29/22146.782146.876145.02145.64360,893,066.652,653,635,751.36
12/28/22145.414146.832143.869146.78961,169,571.842,674,453,848
12/27/22146.763147.219144.145145.40666,100,579.152,649,185,282
12/26/22145.254147.219144.492146.77958,136,568.62,674,136,738.56
12/25/22143.468145.484143.342145.27549,253,630.212,646,679,380.68
12/24/22143.157144.075141.934143.46744,443,530.882,613,671,312.79

Similar Coins